VLUE: iShares Edge MSCI USA Value Factor ETF

As of Friday, September 19th, 2025

$ 123.09

-0.90 -0.73%

Open: 123.90
High: 123.90
Low: 122.89
Volume: 249,386
Previous Close on Thursday, September 18th, 2025

$ 123.99

+2.49 +2.05%

Open: 123.50
High: 124.32
Low: 123.06
Volume: 6,028,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 123.90 123.90 122.89 123.09 249,386 -0.90 -0.73
2025-09-18 123.50 124.32 123.06 123.99 6,028,719 +2.49 +2.05
2025-09-17 121.14 122.73 120.56 121.50 556,263 +0.40 +0.33
2025-09-16 121.16 121.51 120.50 121.10 303,677 -0.62 -0.51
2025-09-15 121.87 122.29 121.44 121.72 225,857 +0.07 +0.06
2025-09-12 122.16 122.41 121.57 121.65 454,433 -0.61 -0.50
2025-09-11 120.89 122.51 120.85 122.26 229,848 +1.87 +1.55
2025-09-10 120.28 120.64 119.65 120.39 252,389 +0.31 +0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.32
On 2025-09-18		 120.50
On 2025-09-16		 1.44 1.18 122.29
On 2025-09-15		 120.50
On 2025-09-16		 -1.46 122.28
10D 124.32
On 2025-09-18		 119.10
On 2025-09-08		 2.67 2.22 122.51
On 2025-09-11		 120.50
On 2025-09-16		 -1.64 121.57
20D 124.32
On 2025-09-18		 117.27
On 2025-08-22		 6.32 5.41 120.22
On 2025-08-29		 117.94
On 2025-09-02		 -1.89 120.55
WTD 124.32
On 2025-09-18		 120.50
On 2025-09-16		 1.44 1.18 122.29
On 2025-09-15		 120.50
On 2025-09-16		 -1.46 122.28
MTD 124.32
On 2025-09-18		 117.94
On 2025-09-02		 3.41 2.85 122.51
On 2025-09-11		 120.50
On 2025-09-16		 -1.64 120.99
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
WMT

Wal-Mart Stores, Inc.

102.33 -1.27 -1.23 34,718,735
DGRW

WisdomTree U.S. Dividend Growth Fund

89.14 +0.21 +0.24 397,392
MAR

Marriott International Inc. Class A

268.52 +4.57 +1.73 2,770,991
SJNK

SPDR Barclays Capital Short Term High Yield Bond ETF

25.61 +0.01 +0.04 3,115,370
VLUE

iShares Edge MSCI USA Value Factor ETF

123.09 -0.90 -0.73 249,386